Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge Income Fd (TSX: ENF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 31.68 32.10 31.68 32.04 224,093 +0.34(+1.07%)
Jul 28, 2017 31.90 31.99 31.70 31.70 162,405 -0.13(-0.41%)
Jul 27, 2017 32.00 32.09 31.69 31.83 284,483 -0.37(-1.15%)
Jul 26, 2017 32.30 32.33 32.12 32.20 197,953 -0.04(-0.12%)
Jul 25, 2017 32.40 32.40 32.03 32.24 205,686 -0.08(-0.25%)
Jul 24, 2017 32.35 32.36 32.04 32.32 182,312 +0.01(+0.03%)
Jul 21, 2017 32.38 32.38 32.18 32.31 287,382 -0.02(-0.06%)
Jul 20, 2017 32.44 32.44 32.25 32.33 234,422 -0.02(-0.06%)
Jul 19, 2017 32.48 32.50 32.25 32.35 288,367 -0.01(-0.03%)
Jul 18, 2017 32.38 32.40 32.25 32.36 229,894 +0.09(+0.28%)
Jul 17, 2017 32.36 32.42 32.19 32.27 249,589 +0.10(+0.31%)
Jul 14, 2017 31.66 32.28 31.55 32.17 590,113 +0.66(+2.09%)
Jul 13, 2017 31.79 31.93 31.48 31.51 436,973 -0.37(-1.16%)
Jul 12, 2017 31.95 32.22 31.68 31.88 317,015 +0.00(+0.00%)
Jul 11, 2017 32.11 32.11 31.73 31.88 229,597 -0.15(-0.47%)
Jul 10, 2017 31.92 32.06 31.76 32.03 206,258 +0.11(+0.34%)
Jul 07, 2017 32.00 32.02 31.68 31.92 228,873 -0.17(-0.53%)
Jul 06, 2017 32.02 32.27 31.93 32.09 261,370 +0.11(+0.34%)
Jul 05, 2017 32.37 32.45 31.86 31.98 301,266 -0.35(-1.08%)
Jul 04, 2017 32.30 32.66 32.30 32.33 200,430 +0.14(+0.43%)
Jul 03, 2017 32.19 32.19 32.19 32.19 0 +0.00(+0.00%)
Jun 30, 2017 32.16 32.23 31.96 32.19 361,215 +0.14(+0.44%)
Jun 29, 2017 32.36 32.40 31.98 32.05 224,646 -0.31(-0.96%)
Jun 28, 2017 32.16 32.42 32.02 32.36 310,014 +0.24(+0.75%)
Jun 27, 2017 32.52 32.52 32.02 32.12 431,960 -0.25(-0.77%)
Jun 26, 2017 32.37 32.43 32.01 32.37 376,299 +0.13(+0.40%)
Jun 23, 2017 32.01 32.31 31.89 32.24 195,924 +0.37(+1.16%)
Jun 22, 2017 31.99 32.12 31.80 31.87 574,387 +0.05(+0.16%)
Jun 21, 2017 31.96 32.17 31.69 31.82 373,218 -0.15(-0.47%)
Jun 20, 2017 32.30 32.30 31.91 31.97 475,624 -0.35(-1.08%)
Jun 19, 2017 32.29 32.42 32.21 32.32 242,391 +0.14(+0.44%)
Jun 16, 2017 31.92 32.33 31.78 32.18 1,330,821 +0.39(+1.23%)
Jun 15, 2017 31.90 32.00 31.70 31.79 210,792 -0.12(-0.38%)
Jun 14, 2017 32.40 32.53 31.87 31.91 406,971 -0.49(-1.51%)
Jun 13, 2017 32.21 32.45 32.08 32.40 611,870 +0.15(+0.47%)
Jun 12, 2017 32.49 32.64 32.15 32.25 304,205 -0.12(-0.37%)
Jun 09, 2017 32.20 32.42 32.10 32.37 381,705 +0.11(+0.34%)
Jun 08, 2017 32.27 32.27 32.05 32.26 228,658 +0.06(+0.19%)
Jun 07, 2017 32.59 32.66 32.05 32.20 394,893 -0.40(-1.23%)
Jun 06, 2017 32.20 32.68 32.18 32.60 239,513 +0.23(+0.71%)
Jun 05, 2017 32.60 32.63 32.14 32.37 331,888 -0.23(-0.71%)
Jun 02, 2017 32.72 32.83 32.57 32.60 243,915 -0.03(-0.09%)
Jun 01, 2017 32.49 32.82 32.36 32.63 188,104 +0.19(+0.59%)
May 31, 2017 32.45 32.48 32.23 32.44 267,113 +0.03(+0.09%)
May 30, 2017 32.92 32.94 32.40 32.41 381,596 -0.39(-1.19%)
May 29, 2017 32.84 32.92 32.63 32.80 138,516 -0.08(-0.24%)
May 26, 2017 33.06 33.06 32.84 32.88 229,137 -0.07(-0.21%)
May 25, 2017 33.06 33.25 32.86 32.95 418,538 -0.11(-0.33%)
May 24, 2017 33.35 33.36 32.97 33.06 235,162 -0.23(-0.69%)
May 23, 2017 33.29 33.39 33.13 33.29 289,911 +0.08(+0.24%)
May 19, 2017 32.94 33.32 32.87 33.21 226,306 +0.46(+1.40%)
May 18, 2017 32.70 32.82 32.36 32.75 312,690 -0.03(-0.09%)
May 17, 2017 33.06 33.13 32.73 32.78 499,209 -0.33(-1.00%)
May 16, 2017 33.50 33.53 33.06 33.11 416,810 -0.35(-1.05%)
May 15, 2017 33.53 33.69 33.35 33.46 252,569 +0.14(+0.42%)
May 12, 2017 33.19 33.50 33.13 33.32 323,529 +0.24(+0.73%)
May 11, 2017 33.76 33.77 33.01 33.08 667,962 -0.71(-2.10%)
May 10, 2017 33.85 33.98 33.69 33.79 197,668 +0.05(+0.15%)
May 09, 2017 33.90 33.93 33.56 33.74 290,149 -0.11(-0.32%)
May 08, 2017 33.67 33.89 33.55 33.85 198,771 +0.30(+0.89%)
May 05, 2017 32.93 33.58 32.93 33.55 336,650 +0.62(+1.88%)
May 04, 2017 33.50 33.65 32.90 32.93 556,824 -0.69(-2.05%)
May 03, 2017 33.56 33.72 33.42 33.62 213,408 +0.13(+0.39%)
May 02, 2017 33.41 33.86 33.33 33.49 622,755 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.